Prysmian SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	31.610	31.610	30.510	30.855	28.630	319,460
2022-01-20	31.890	32.630	31.570	32.170	29.850	192,185
2022-01-19	31.895	32.150	31.550	32.015	29.706	126,158
2022-01-18	33.295	33.320	32.320	32.645	30.291	70,099
2022-01-17	33.360	33.530	32.910	33.250	30.852	66,101
2022-01-14	33.675	33.900	33.290	33.620	31.196	27,339
2022-01-13	33.820	34.020	33.670	33.900	31.455	103,507
2022-01-12	33.625	34.010	33.370	33.675	31.247	28,141
2022-01-11	33.115	33.400	32.930	33.195	30.801	77,698
2022-01-10	32.990	33.280	32.660	32.810	30.444	30,568
2022-01-07	33.390	33.390	32.790	33.110	30.722	113,583
2022-01-06	32.745	33.550	32.540	33.300	30.899	20,673
2022-01-05	33.350	33.660	33.350	33.565	31.145	159,405
2022-01-04	33.525	33.600	33.080	33.190	30.797	38,677
2021-12-31	33.060	33.060	33.060	33.060	30.676	0
2021-12-30	33.015	33.270	32.990	33.060	30.676	20,789
2021-12-29	33.240	33.310	32.940	33.240	30.843	15,996
2021-12-24	32.875	32.875	32.875	32.875	30.504	0
2021-12-23	32.895	33.150	32.840	32.875	30.504	14,276
2021-12-22	32.455	32.820	32.260	32.735	30.374	10,896
2021-12-21	32.140	32.440	32.000	32.420	30.082	52,857
2021-12-20	31.135	31.850	30.930	31.795	29.502	105,527
2021-12-17	31.990	31.990	28.090	31.500	29.228	55,184
2021-12-16	32.580	32.960	32.210	32.550	30.203	124,339
2021-12-15	32.050	32.165	31.950	32.165	29.846	45,248
2021-12-14	32.640	32.690	31.950	31.975	29.669	118,153
2021-12-13	32.575	32.890	32.340	32.540	30.193	18,769
2021-12-10	32.610	32.880	32.570	32.850	30.481	5,260
2021-12-09	32.820	32.820	32.590	32.820	30.453	61,932
2021-12-08	33.590	33.590	32.970	33.210	30.815	15,972
2021-12-07	33.240	33.930	33.033	33.875	31.432	76,918
2021-12-06	32.915	33.070	32.750	32.880	30.509	10,767
2021-12-03	32.965	33.450	32.560	32.625	30.272	52,309
2021-12-02	33.100	33.450	32.520	32.805	30.439	47,301
2021-12-01	32.995	33.490	32.790	33.365	30.959	82,875
2021-11-30	32.970	33.520	32.410	32.910	30.537	183,072
2021-11-29	33.360	33.484	33.200	33.350	30.945	122,765
2021-11-26	33.285	33.700	32.890	32.890	30.518	178,380
2021-11-25	34.120	34.350	34.120	34.295	31.822	5,921
2021-11-24	34.170	34.220	33.540	34.015	31.562	81,360
2021-11-23	34.760	35.000	34.150	34.415	31.933	89,444
2021-11-22	34.970	35.140	34.970	34.970	32.448	1,700
2021-11-19	35.055	35.390	34.650	34.810	32.300	52,446
2021-11-18	35.275	35.520	34.840	35.065	32.536	123,638
2021-11-17	34.280	35.070	34.280	34.925	32.406	95,833
2021-11-16	34.035	34.230	33.950	34.075	31.618	67,989
2021-11-15	34.055	34.090	33.600	34.035	31.581	98,991
2021-11-12	33.260	34.040	33.050	33.975	31.525	93,644
2021-11-11	33.340	33.900	32.580	33.170	30.778	219,949
2021-11-10	33.580	33.580	33.356	33.420	31.010	109,811
2021-11-09	34.045	34.170	33.580	33.810	31.372	123,899
2021-11-08	33.870	34.090	33.720	33.865	31.423	107,665
2021-11-05	33.885	34.140	33.660	33.925	31.479	71,419
2021-11-04	33.220	33.280	32.960	33.185	30.792	7,454
2021-11-03	33.290	33.290	32.100	33.030	30.648	55,524
2021-11-02	32.885	33.520	32.810	33.495	31.080	48,195
2021-11-01	32.785	32.940	32.740	32.770	30.407	13,874
2021-10-29	32.580	32.780	32.260	32.530	30.184	15,894
2021-10-28	32.555	32.770	32.350	32.750	30.388	11,034
2021-10-27	32.690	32.860	32.330	32.515	30.170	40,277

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.9000 EUR
2025-04-22	0.8000 EUR
2024-04-22	0.7000 EUR
2023-04-24	0.6000 EUR
2022-04-19	0.5500 EUR
2021-05-24	0.5000 EUR
2020-05-18	0.2500 EUR
2019-06-24	0.4300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.